Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The European Equity Fund, Inc. (NY: EEA )

8.950 +0.030 (+0.34%)
Streaming Delayed Price Updated: 11:04 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 7.362 7.499 7.362 7.362 4,863 -0.00(-0.06%)
Apr 28, 2022 7.284 7.367 7.284 7.367 10,842 +0.07(+0.96%)
Apr 27, 2022 7.458 7.458 7.241 7.296 11,473 -0.03(-0.43%)
Apr 26, 2022 7.389 7.397 7.328 7.328 4,915 -0.17(-2.32%)
Apr 25, 2022 7.432 7.536 7.432 7.502 9,486 -0.10(-1.26%)
Apr 22, 2022 7.694 7.694 7.598 7.598 2,310 -0.10(-1.36%)
Apr 21, 2022 7.824 7.945 7.702 7.702 6,877 +0.01(+0.11%)
Apr 20, 2022 7.694 7.763 7.694 7.694 2,173 +0.01(+0.11%)
Apr 19, 2022 7.659 7.685 7.650 7.685 804 -0.01(-0.09%)
Apr 18, 2022 7.676 7.711 7.659 7.692 1,786 +0.03(+0.42%)
Apr 14, 2022 7.694 7.720 7.659 7.659 14,698 -0.06(-0.79%)
Apr 13, 2022 7.721 7.721 7.721 7.721 306 -0.03(-0.44%)
Apr 12, 2022 7.824 7.824 7.737 7.755 1,927 -0.05(-0.67%)
Apr 11, 2022 7.763 7.816 7.728 7.807 6,706 +0.01(+0.11%)
Apr 08, 2022 7.694 7.798 7.694 7.798 7,351 +0.06(+0.79%)
Apr 07, 2022 7.728 7.746 7.711 7.737 2,045 +0.00(+0.00%)
Apr 06, 2022 7.781 7.781 7.694 7.737 11,345 -0.12(-1.55%)
Apr 05, 2022 8.014 8.014 7.772 7.859 16,202 -0.14(-1.74%)
Apr 04, 2022 7.946 8.042 7.946 7.999 5,482 -0.06(-0.76%)
Apr 01, 2022 8.086 8.086 8.025 8.060 4,046 +0.07(+0.87%)
Mar 31, 2022 8.051 8.086 7.973 7.990 5,033 -0.08(-0.97%)
Mar 30, 2022 8.042 8.068 8.033 8.068 8,301 +0.05(+0.65%)
Mar 29, 2022 8.025 8.086 8.016 8.016 9,924 +0.13(+1.66%)
Mar 28, 2022 7.816 7.938 7.816 7.885 4,641 +0.10(+1.34%)
Mar 25, 2022 7.824 7.824 7.720 7.781 29,880 -0.04(-0.56%)
Mar 24, 2022 7.816 7.842 7.813 7.824 6,655 +0.05(+0.67%)
Mar 23, 2022 7.728 7.842 7.720 7.772 17,681 -0.15(-1.87%)
Mar 22, 2022 7.833 7.946 7.833 7.920 5,411 +0.16(+2.02%)
Mar 21, 2022 7.877 7.903 7.763 7.763 13,179 -0.12(-1.55%)
Mar 18, 2022 7.772 7.938 7.772 7.885 6,087 +0.05(+0.67%)
Mar 17, 2022 7.694 7.885 7.284 7.833 27,561 +0.09(+1.12%)
Mar 16, 2022 7.633 7.798 7.633 7.746 7,473 +0.28(+3.73%)
Mar 15, 2022 7.476 7.550 7.450 7.467 10,881 +0.00(+0.00%)
Mar 14, 2022 7.484 7.559 7.441 7.467 26,564 +0.10(+1.30%)
Mar 11, 2022 7.615 7.615 7.362 7.371 23,746 -0.04(-0.59%)
Mar 10, 2022 7.606 7.606 7.380 7.415 5,605 -0.24(-3.19%)
Mar 09, 2022 7.476 7.676 7.476 7.659 12,676 +0.34(+4.64%)
Mar 08, 2022 7.293 7.432 7.127 7.319 40,623 +0.21(+2.94%)
Mar 07, 2022 7.275 7.362 7.101 7.110 13,138 -0.23(-3.09%)
Mar 04, 2022 7.458 7.471 7.324 7.336 17,705 -0.28(-3.66%)
Mar 03, 2022 7.763 7.850 7.589 7.615 81,100 -0.14(-1.80%)
Mar 02, 2022 7.659 7.824 7.659 7.755 25,172 +0.12(+1.60%)
Mar 01, 2022 7.711 7.746 7.580 7.633 35,404 -0.08(-1.02%)
Feb 28, 2022 7.755 7.885 7.720 7.711 85,580 -0.23(-2.85%)
Feb 25, 2022 7.781 7.964 7.877 7.938 31,914 +0.07(+0.89%)
Feb 24, 2022 7.911 7.911 7.643 7.868 27,753 -0.25(-3.02%)
Feb 23, 2022 8.164 8.234 8.112 8.113 17,107 +0.04(+0.55%)
Feb 22, 2022 8.225 8.284 8.025 8.068 38,243 -0.30(-3.54%)
Feb 18, 2022 8.364 0 -0.10(-1.23%)
Feb 17, 2022 8.478 8.514 8.434 8.469 7,424 -0.14(-1.62%)
Feb 16, 2022 8.600 8.613 8.469 8.608 24,675 +0.07(+0.82%)
Feb 15, 2022 8.460 8.618 8.460 8.539 57,789 +0.11(+1.34%)
Feb 14, 2022 8.513 8.534 8.408 8.425 24,673 -0.12(-1.40%)
Feb 11, 2022 8.800 8.809 8.521 8.545 16,417 -0.18(-2.02%)
Feb 10, 2022 8.739 8.809 8.722 8.722 8,625 -0.04(-0.50%)
Feb 09, 2022 8.704 8.809 8.704 8.765 11,813 +0.17(+2.03%)
Feb 08, 2022 8.565 8.600 8.539 8.591 14,414 +0.05(+0.61%)
Feb 07, 2022 8.643 8.661 8.402 8.539 17,177 -0.11(-1.31%)
Feb 04, 2022 8.539 8.661 8.530 8.652 17,336 +0.07(+0.81%)
Feb 03, 2022 8.539 8.582 11,198 -0.04(-0.50%)
Feb 02, 2022 8.617 8.652 8.565 8.626 34,294 +0.09(+1.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.